NEW ART HOLDINGS Co., Ltd. (TYO:7638)
Japan · Delayed Price · Currency is JPY 1,445.00
+16.00 (1.12%)
Apr 1, 2026, 3:30 PM JST
NEW ART HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,446.00 | 1,500.00 | 1,437.00 | 1,440.00 | - | 0.77% | 34,700 |
| Mar 31, 2026 | 1,422.00 | 1,443.00 | 1,414.00 | 1,429.00 | 1,429.00 | 0.49% | 32,000 |
| Mar 30, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,422.00 | 1,422.00 | -7.36% | 110,500 |
| Mar 27, 2026 | 1,535.00 | 1,550.00 | 1,531.00 | 1,535.00 | 1,490.00 | - | 51,800 |
| Mar 26, 2026 | 1,545.00 | 1,545.00 | 1,517.00 | 1,535.00 | 1,490.00 | 0.13% | 36,000 |
| Mar 25, 2026 | 1,532.00 | 1,544.00 | 1,527.00 | 1,533.00 | 1,488.06 | 0.26% | 21,000 |
| Mar 24, 2026 | 1,552.00 | 1,552.00 | 1,518.00 | 1,529.00 | 1,484.18 | 1.12% | 16,600 |
| Mar 23, 2026 | 1,560.00 | 1,560.00 | 1,511.00 | 1,512.00 | 1,467.67 | -4.30% | 42,300 |
| Mar 19, 2026 | 1,590.00 | 1,593.00 | 1,580.00 | 1,580.00 | 1,533.68 | -1.19% | 20,700 |
| Mar 18, 2026 | 1,594.00 | 1,603.00 | 1,593.00 | 1,599.00 | 1,552.12 | 0.25% | 13,500 |
| Mar 17, 2026 | 1,598.00 | 1,606.00 | 1,595.00 | 1,595.00 | 1,548.24 | -0.19% | 11,200 |
| Mar 16, 2026 | 1,593.00 | 1,607.00 | 1,590.00 | 1,598.00 | 1,551.15 | 0.31% | 19,800 |
| Mar 13, 2026 | 1,585.00 | 1,603.00 | 1,571.00 | 1,593.00 | 1,546.30 | 0.50% | 37,400 |
| Mar 12, 2026 | 1,601.00 | 1,604.00 | 1,584.00 | 1,585.00 | 1,538.53 | -1.00% | 28,100 |
| Mar 11, 2026 | 1,607.00 | 1,623.00 | 1,601.00 | 1,601.00 | 1,554.07 | -0.74% | 31,900 |
| Mar 10, 2026 | 1,609.00 | 1,619.00 | 1,602.00 | 1,613.00 | 1,565.71 | 0.25% | 16,800 |
| Mar 9, 2026 | 1,590.00 | 1,616.00 | 1,582.00 | 1,609.00 | 1,561.83 | -0.62% | 55,400 |
| Mar 6, 2026 | 1,604.00 | 1,622.00 | 1,599.00 | 1,619.00 | 1,571.54 | 0.06% | 28,900 |
| Mar 5, 2026 | 1,620.00 | 1,638.00 | 1,611.00 | 1,618.00 | 1,570.57 | 2.08% | 40,800 |
| Mar 4, 2026 | 1,580.00 | 1,601.00 | 1,560.00 | 1,585.00 | 1,538.53 | -0.50% | 89,400 |
| Mar 3, 2026 | 1,638.00 | 1,638.00 | 1,591.00 | 1,593.00 | 1,546.30 | -2.51% | 50,100 |
| Mar 2, 2026 | 1,626.00 | 1,644.00 | 1,621.00 | 1,634.00 | 1,586.10 | -1.68% | 35,300 |
| Feb 27, 2026 | 1,642.00 | 1,662.00 | 1,630.00 | 1,662.00 | 1,613.28 | 0.73% | 33,100 |
| Feb 26, 2026 | 1,637.00 | 1,663.00 | 1,636.00 | 1,650.00 | 1,601.63 | 0.43% | 47,700 |
| Feb 25, 2026 | 1,602.00 | 1,650.00 | 1,595.00 | 1,643.00 | 1,594.83 | 2.37% | 71,700 |
| Feb 24, 2026 | 1,604.00 | 1,616.00 | 1,597.00 | 1,605.00 | 1,557.95 | -0.19% | 24,200 |
| Feb 20, 2026 | 1,597.00 | 1,611.00 | 1,582.00 | 1,608.00 | 1,560.86 | -0.25% | 32,400 |
| Feb 19, 2026 | 1,631.00 | 1,635.00 | 1,610.00 | 1,612.00 | 1,564.74 | -0.68% | 30,900 |
| Feb 18, 2026 | 1,579.00 | 1,623.00 | 1,565.00 | 1,623.00 | 1,575.42 | 2.66% | 104,400 |
| Feb 17, 2026 | 1,571.00 | 1,582.00 | 1,550.00 | 1,581.00 | 1,534.65 | 0.44% | 97,800 |
| Feb 16, 2026 | 1,547.00 | 1,588.00 | 1,528.00 | 1,574.00 | 1,527.86 | 3.83% | 192,200 |
| Feb 13, 2026 | 1,507.00 | 1,529.00 | 1,500.00 | 1,516.00 | 1,471.56 | 0.53% | 78,600 |
| Feb 12, 2026 | 1,496.00 | 1,512.00 | 1,486.00 | 1,508.00 | 1,463.79 | 1.21% | 60,400 |
| Feb 10, 2026 | 1,464.00 | 1,494.00 | 1,460.00 | 1,490.00 | 1,446.32 | 2.05% | 48,800 |
| Feb 9, 2026 | 1,479.00 | 1,481.00 | 1,438.00 | 1,460.00 | 1,417.20 | -0.48% | 124,100 |
| Feb 6, 2026 | 1,474.00 | 1,474.00 | 1,463.00 | 1,467.00 | 1,423.99 | -0.41% | 14,900 |
| Feb 5, 2026 | 1,472.00 | 1,475.00 | 1,467.00 | 1,473.00 | 1,429.82 | 0.20% | 24,100 |
| Feb 4, 2026 | 1,456.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,426.91 | 0.82% | 17,700 |
| Feb 3, 2026 | 1,457.00 | 1,465.00 | 1,447.00 | 1,458.00 | 1,415.26 | 0.90% | 23,900 |
| Feb 2, 2026 | 1,459.00 | 1,461.00 | 1,445.00 | 1,445.00 | 1,402.64 | -0.69% | 22,600 |
| Jan 30, 2026 | 1,452.00 | 1,458.00 | 1,445.00 | 1,455.00 | 1,412.35 | 0.69% | 21,700 |
| Jan 29, 2026 | 1,456.00 | 1,456.00 | 1,437.00 | 1,445.00 | 1,402.64 | -0.48% | 27,400 |
| Jan 28, 2026 | 1,461.00 | 1,461.00 | 1,447.00 | 1,452.00 | 1,409.43 | -0.82% | 22,900 |
| Jan 27, 2026 | 1,454.00 | 1,464.00 | 1,439.00 | 1,464.00 | 1,421.08 | 1.39% | 22,500 |
| Jan 26, 2026 | 1,468.00 | 1,468.00 | 1,431.00 | 1,444.00 | 1,401.67 | -1.57% | 80,000 |
| Jan 23, 2026 | 1,480.00 | 1,485.00 | 1,466.00 | 1,467.00 | 1,423.99 | -1.21% | 34,600 |
| Jan 22, 2026 | 1,479.00 | 1,485.00 | 1,475.00 | 1,485.00 | 1,441.47 | 0.81% | 8,700 |
| Jan 21, 2026 | 1,486.00 | 1,486.00 | 1,472.00 | 1,473.00 | 1,429.82 | -0.94% | 24,900 |
| Jan 20, 2026 | 1,493.00 | 1,493.00 | 1,480.00 | 1,487.00 | 1,443.41 | 0.13% | 16,700 |
| Jan 19, 2026 | 1,502.00 | 1,505.00 | 1,485.00 | 1,485.00 | 1,441.47 | -1.33% | 39,300 |